Price History - MEJA

Kembali ke Company
Ticker: MEJA
Company: PT Harta Djaya Karya Tbk
Date Open High Low Close Volume Value
04-Mar-2026 100.29 109.71 91.71 92.57 65,494,216 0
03-Mar-2026 100.29 100.29 92.57 100.29 123,646,716 0
02-Mar-2026 101.14 101.14 91.71 91.71 63,877,100 0
27-Feb-2026 101.14 102.86 96.86 101.14 24,355,683 0
26-Feb-2026 105.43 108.86 96.86 102.00 68,753,533 0
25-Feb-2026 111.43 114.00 102.86 105.43 91,004,666 0
24-Feb-2026 120.00 127.71 109.71 109.71 112,269,383 0
23-Feb-2026 114.86 121.71 112.29 120.00 168,845,833 0
20-Feb-2026 104.57 114.86 100.29 111.43 216,359,150 0
19-Feb-2026 100.29 108.86 100.29 104.57 67,686,500 0
18-Feb-2026 102.86 109.71 100.29 100.29 65,299,850 0
13-Feb-2026 116.57 116.57 96.86 102.86 286,161,400 0
12-Feb-2026 106.29 106.29 106.29 106.29 13,259,516 0
11-Feb-2026 96.86 96.86 96.86 96.86 7,677,133 0
10-Feb-2026 88.29 88.29 80.57 88.29 42,185,733 0
09-Feb-2026 80.57 80.57 78.00 80.57 71,537,083 0
06-Feb-2026 81.43 81.43 73.71 73.71 90,126,283 0
05-Feb-2026 81.43 85.71 81.43 81.43 98,565,133 0
04-Feb-2026 103.71 103.71 90.00 90.00 68,881,866 0
03-Feb-2026 86.57 100.29 83.14 99.43 58,258,083 0
02-Feb-2026 100.29 107.14 91.71 91.71 35,643,650 0
30-Jan-2026 114.86 114.86 100.29 101.14 29,833,416 0
29-Jan-2026 96.86 109.71 90.86 104.57 96,266,216 0
28-Jan-2026 112.29 120.00 100.29 100.29 53,818,916 0
27-Jan-2026 111.43 118.29 108.00 111.43 157,211,600 0
26-Jan-2026 132.86 135.43 120.00 120.00 103,096,000 0
23-Jan-2026 146.57 149.14 129.43 132.86 64,051,633 0
22-Jan-2026 132.00 144.86 128.57 141.43 136,508,983 0
21-Jan-2026 142.29 144.86 126.00 132.00 87,450,766 0
20-Jan-2026 137.14 142.29 133.71 138.86 150,947,650 0
19-Jan-2026 136.29 139.71 126.86 134.57 108,782,916 0
15-Jan-2026 145.71 145.71 134.57 134.57 93,783,200 0
14-Jan-2026 154.29 161.14 139.71 144.00 149,122,983 0
13-Jan-2026 141.43 157.71 131.14 154.29 347,319,583 0
12-Jan-2026 160.29 167.14 144.86 144.86 192,357,550 0
09-Jan-2026 181.71 181.71 152.57 160.29 609,456,516 0
08-Jan-2026 166.29 166.29 166.29 166.29 20,466,950 0
07-Jan-2026 151.71 151.71 147.43 151.71 21,653,800 0
06-Jan-2026 132.00 138.00 126.86 138.00 46,725,583 0
05-Jan-2026 126.00 126.00 103.71 126.00 626,759,816 0
02-Jan-2026 114.86 114.86 114.86 114.86 35,212,216 0
30-Dec-2025 104.57 104.57 104.57 104.57 14,990,033 0
29-Dec-2025 95.14 95.14 95.14 95.14 22,280,416 0
24-Dec-2025 86.57 86.57 81.43 86.57 97,948,666 0
23-Dec-2025 77.14 80.57 70.29 78.86 148,535,916 0
22-Dec-2025 71.14 77.14 68.57 77.14 110,900,533 0
19-Dec-2025 72.00 74.57 70.29 70.29 23,809,800 0
18-Dec-2025 73.71 75.43 69.43 72.86 78,452,850 0
17-Dec-2025 72.00 73.71 71.14 72.86 31,873,683 0
16-Dec-2025 72.86 77.14 71.14 72.00 47,815,250 0
15-Dec-2025 71.14 77.14 71.14 73.71 56,201,600 0
12-Dec-2025 72.86 75.43 68.57 71.14 42,873,250 0
11-Dec-2025 78.00 79.71 72.00 72.86 71,874,600 0
10-Dec-2025 78.00 79.71 75.43 78.00 56,639,100 0
09-Dec-2025 84.00 85.71 77.14 78.00 86,661,750 0
08-Dec-2025 94.29 98.57 83.14 84.00 218,582,700 0
05-Dec-2025 90.86 97.71 84.86 91.71 109,542,416 0
04-Dec-2025 92.57 97.71 85.71 90.00 98,687,633 0
03-Dec-2025 84.00 89.14 81.43 89.14 127,137,033 0
02-Dec-2025 75.43 81.43 68.57 81.43 128,629,550 0
01-Dec-2025 82.29 83.14 74.57 74.57 79,336,716 0
28-Nov-2025 82.29 84.00 78.00 81.43 48,215,533 0
27-Nov-2025 90.00 90.86 80.57 82.29 102,856,250 0
26-Nov-2025 96.00 96.00 86.57 89.14 81,724,533 0
25-Nov-2025 97.71 100.29 90.00 96.00 81,706,916 0
24-Nov-2025 108.00 118.29 97.71 97.71 126,313,366 0
21-Nov-2025 99.43 108.00 96.86 108.00 129,997,116 0
20-Nov-2025 102.00 104.57 92.57 98.57 122,898,883 0
19-Nov-2025 120.00 120.00 99.43 102.00 120,065,750 0
18-Nov-2025 109.71 109.71 109.71 109.71 17,185,583 0
17-Nov-2025 110.57 110.57 109.71 109.71 18,010,883 0
14-Nov-2025 112.29 112.29 111.43 111.43 59,926,533 0
13-Nov-2025 111.43 111.43 111.43 111.43 44,100,466 0
12-Nov-2025 102.00 102.00 102.00 102.00 17,265,966 0
11-Nov-2025 113.14 113.14 113.14 113.14 5,071,966 0
10-Nov-2025 125.14 125.14 125.14 125.14 27,049,050 0
07-Nov-2025 138.86 138.86 138.86 138.86 0 0
06-Nov-2025 138.86 138.86 138.86 138.86 0 0
05-Nov-2025 138.86 138.86 138.86 138.86 0 0
04-Nov-2025 138.86 138.86 138.86 138.86 0 0
03-Nov-2025 138.86 138.86 138.86 138.86 0 0
31-Oct-2025 138.86 138.86 138.86 138.86 0 0
30-Oct-2025 138.86 138.86 138.86 138.86 0 0
29-Oct-2025 138.86 138.86 138.86 138.86 0 0
28-Oct-2025 138.86 138.86 138.86 138.86 0 0
27-Oct-2025 138.86 138.86 138.86 138.86 0 0
24-Oct-2025 138.86 138.86 138.86 138.86 0 0
23-Oct-2025 138.86 138.86 138.86 138.86 0 0
22-Oct-2025 138.86 138.86 138.86 138.86 0 0
21-Oct-2025 138.86 138.86 138.86 138.86 0 0
20-Oct-2025 138.86 138.86 138.86 138.86 0 0
17-Oct-2025 138.86 138.86 138.86 138.86 0 0
16-Oct-2025 138.86 138.86 138.86 138.86 0 0
15-Oct-2025 138.86 138.86 138.86 138.86 0 0
14-Oct-2025 138.86 138.86 138.86 138.86 0 0
13-Oct-2025 138.86 138.86 138.86 138.86 0 0
10-Oct-2025 138.86 138.86 138.86 138.86 0 0
09-Oct-2025 138.86 138.86 138.86 138.86 0 0
08-Oct-2025 138.86 138.86 138.86 138.86 0 0
07-Oct-2025 138.86 138.86 138.86 138.86 0 0